イノテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 920 | 924 | 907 | 910 | -10 | -1.1% | 38,000 |
| 2006/11/29 | 925 | 925 | 912 | 920 | +1 | +0.1% | 42,600 |
| 2006/11/28 | 910 | 924 | 908 | 919 | -11 | -1.2% | 12,000 |
| 2006/11/27 | 903 | 933 | 887 | 930 | +31 | +3.4% | 26,600 |
| 2006/11/24 | 903 | 909 | 895 | 899 | -1 | -0.1% | 50,800 |
| 2006/11/22 | 902 | 922 | 900 | 900 | -6 | -0.7% | 54,800 |
| 2006/11/21 | 910 | 915 | 899 | 906 | -5 | -0.5% | 16,200 |
| 2006/11/20 | 914 | 920 | 900 | 911 | -14 | -1.5% | 39,900 |
| 2006/11/17 | 984 | 984 | 924 | 925 | -51 | -5.2% | 23,200 |
| 2006/11/16 | 960 | 977 | 955 | 976 | +17 | +1.8% | 37,100 |
| 2006/11/15 | 924 | 971 | 924 | 959 | +35 | +3.8% | 52,200 |
| 2006/11/14 | 885 | 937 | 885 | 924 | +29 | +3.2% | 36,000 |
| 2006/11/13 | 930 | 933 | 895 | 895 | -38 | -4.1% | 27,500 |
| 2006/11/10 | 918 | 945 | 910 | 933 | -7 | -0.7% | 28,600 |
| 2006/11/09 | 942 | 953 | 930 | 940 | -22 | -2.3% | 27,100 |
| 2006/11/08 | 991 | 1,000 | 961 | 962 | -34 | -3.4% | 23,400 |
| 2006/11/07 | 1,010 | 1,010 | 995 | 996 | -7 | -0.7% | 17,200 |
| 2006/11/06 | 994 | 1,008 | 993 | 1,003 | +3 | +0.3% | 10,600 |
| 2006/11/02 | 999 | 1,005 | 993 | 1,000 | -2 | -0.2% | 18,000 |
| 2006/11/01 | 1,002 | 1,009 | 992 | 1,002 | -6 | -0.6% | 23,500 |
| 2006/10/31 | 1,012 | 1,012 | 1,000 | 1,008 | +8 | +0.8% | 13,100 |
| 2006/10/30 | 1,010 | 1,019 | 992 | 1,000 | -22 | -2.2% | 40,200 |
| 2006/10/27 | 1,050 | 1,050 | 1,020 | 1,022 | -10 | -1% | 27,700 |
| 2006/10/26 | 1,040 | 1,040 | 1,030 | 1,032 | -10 | -1% | 22,600 |
| 2006/10/25 | 1,053 | 1,053 | 1,030 | 1,042 | +9 | +0.9% | 32,900 |
| 2006/10/24 | 1,059 | 1,060 | 1,031 | 1,033 | -6 | -0.6% | 46,100 |
| 2006/10/23 | 1,005 | 1,040 | 1,000 | 1,039 | +34 | +3.4% | 34,800 |
| 2006/10/20 | 1,015 | 1,015 | 989 | 1,005 | -19 | -1.9% | 45,500 |
| 2006/10/19 | 1,020 | 1,039 | 1,008 | 1,024 | +20 | +2% | 48,600 |
| 2006/10/18 | 1,008 | 1,009 | 991 | 1,004 | -6 | -0.6% | 34,100 |
| 2006/10/17 | 1,005 | 1,010 | 990 | 1,010 | +1 | +0.1% | 50,500 |
| 2006/10/16 | 1,018 | 1,019 | 990 | 1,009 | +69 | +7.3% | 74,600 |
| 2006/10/13 | 902 | 940 | 902 | 940 | +58 | +6.6% | 72,500 |
| 2006/10/12 | 890 | 923 | 881 | 882 | -28 | -3.1% | 97,300 |
| 2006/10/11 | 978 | 978 | 909 | 910 | -63 | -6.5% | 103,900 |
| 2006/10/10 | 980 | 1,007 | 966 | 973 | -47 | -4.6% | 72,900 |
| 2006/10/06 | 1,019 | 1,025 | 1,010 | 1,020 | -15 | -1.4% | 29,800 |
| 2006/10/05 | 1,038 | 1,038 | 1,016 | 1,035 | +14 | +1.4% | 33,700 |
| 2006/10/04 | 1,035 | 1,041 | 1,021 | 1,021 | -17 | -1.6% | 36,900 |
| 2006/10/03 | 1,050 | 1,060 | 1,035 | 1,038 | -22 | -2.1% | 49,400 |
| 2006/10/02 | 1,070 | 1,078 | 1,051 | 1,060 | ±0 | ±0% | 42,300 |
| 2006/09/29 | 1,090 | 1,105 | 1,058 | 1,060 | -25 | -2.3% | 122,700 |
| 2006/09/28 | 1,126 | 1,130 | 1,076 | 1,085 | +10 | +0.9% | 201,600 |
| 2006/09/27 | 1,085 | 1,085 | 1,066 | 1,075 | +10 | +0.9% | 17,500 |
| 2006/09/26 | 1,072 | 1,090 | 1,065 | 1,065 | -32 | -2.9% | 8,600 |
| 2006/09/25 | 1,098 | 1,119 | 1,090 | 1,097 | -21 | -1.9% | 39,400 |
| 2006/09/22 | 1,080 | 1,128 | 1,063 | 1,118 | +39 | +3.6% | 74,600 |
| 2006/09/21 | 1,013 | 1,080 | 1,013 | 1,079 | +59 | +5.8% | 42,600 |
| 2006/09/20 | 1,046 | 1,048 | 998 | 1,020 | -62 | -5.7% | 97,400 |
| 2006/09/19 | 1,116 | 1,116 | 1,080 | 1,082 | -4 | -0.4% | 62,400 |
4401～
4450
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「イノテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イノテック | 140,000円 | +0.3% | -37.5% | 5.00% | 13.98倍 | 0.72倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 電気興 | 177,900円 | +14.3% | - | 3.37% | 40.88倍 | 0.45倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 34.34倍 | 0.46倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| ＷＳＣＯＰＥ | 32,700円 | +4.1% | - | 0.00% | 35.93倍 | 0.31倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＳＭＫ | 242,800円 | +3.2% | +165.5% | 5.77% | 76.93倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム
